Intervest Offices & Warehouses (INTO.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 24.95 | 25.25 | 24.75 | 24.95 | 24.95 | 11,862 |
| 30 Jun 2022 | 25.10 | 25.25 | 24.80 | 25.00 | 25.00 | 16,909 |
| 29 Jun 2022 | 26.10 | 26.10 | 25.00 | 25.40 | 25.40 | 14,491 |
| 28 Jun 2022 | 25.40 | 26.15 | 25.40 | 25.95 | 25.95 | 19,488 |
| 27 Jun 2022 | 26.00 | 26.20 | 25.40 | 25.50 | 25.50 | 22,728 |
| 24 Jun 2022 | 26.05 | 26.05 | 25.70 | 25.90 | 25.90 | 11,174 |
| 23 Jun 2022 | 25.95 | 26.30 | 25.70 | 26.00 | 26.00 | 29,469 |
| 22 Jun 2022 | 25.55 | 26.10 | 25.45 | 26.10 | 26.10 | 22,691 |
| 21 Jun 2022 | 25.80 | 26.10 | 25.65 | 25.70 | 25.70 | 20,138 |
| 20 Jun 2022 | 25.35 | 25.95 | 25.35 | 25.80 | 25.80 | 411,938 |
| 17 Jun 2022 | 25.65 | 25.75 | 24.95 | 25.50 | 25.50 | 38,757 |
| 16 Jun 2022 | 25.40 | 25.40 | 24.70 | 24.90 | 24.90 | 25,903 |
| 15 Jun 2022 | 24.80 | 25.50 | 24.80 | 25.20 | 25.20 | 14,528 |
| 14 Jun 2022 | 24.90 | 25.10 | 24.70 | 24.80 | 24.80 | 19,598 |
| 13 Jun 2022 | 26.00 | 26.10 | 24.60 | 24.70 | 24.70 | 33,358 |
| 10 Jun 2022 | 26.30 | 26.45 | 26.15 | 26.30 | 26.30 | 16,642 |
| 09 Jun 2022 | 26.40 | 26.65 | 26.30 | 26.55 | 26.55 | 16,247 |
| 08 Jun 2022 | 26.50 | 26.80 | 26.40 | 26.50 | 26.50 | 18,197 |
| 07 Jun 2022 | 26.80 | 26.85 | 26.50 | 26.50 | 26.50 | 360,245 |
| 06 Jun 2022 | 26.60 | 26.90 | 26.40 | 26.65 | 26.65 | 15,866 |
| 03 Jun 2022 | 26.45 | 27.00 | 26.45 | 26.70 | 26.70 | 13,860 |
| 02 Jun 2022 | 26.55 | 26.80 | 26.40 | 26.40 | 26.40 | 9,723 |
| 01 Jun 2022 | 26.70 | 26.70 | 26.20 | 26.50 | 26.50 | 19,843 |
| 31 May 2022 | 26.40 | 26.75 | 26.05 | 26.75 | 26.75 | 32,128 |
| 30 May 2022 | 26.50 | 26.75 | 26.35 | 26.50 | 26.50 | 16,835 |
| 27 May 2022 | 26.45 | 26.55 | 26.15 | 26.35 | 26.35 | 13,063 |
| 26 May 2022 | 26.10 | 26.65 | 26.10 | 26.20 | 26.20 | 16,068 |
| 25 May 2022 | 25.90 | 26.15 | 25.80 | 26.15 | 26.15 | 17,444 |
| 24 May 2022 | 25.90 | 26.30 | 25.75 | 25.90 | 25.90 | 20,835 |
| 23 May 2022 | 26.20 | 26.25 | 25.50 | 25.90 | 25.90 | 14,219 |
| 20 May 2022 | 25.55 | 26.05 | 25.50 | 25.90 | 25.90 | 23,194 |
| 19 May 2022 | 25.95 | 25.95 | 25.35 | 25.50 | 25.50 | 13,097 |
| 18 May 2022 | 25.80 | 26.20 | 25.75 | 26.00 | 26.00 | 10,741 |
| 17 May 2022 | 26.00 | 26.15 | 25.60 | 25.70 | 25.70 | 15,601 |
| 16 May 2022 | 25.70 | 26.05 | 25.60 | 25.95 | 25.95 | 16,490 |
| 13 May 2022 | 25.50 | 25.90 | 25.35 | 25.55 | 25.55 | 13,348 |
| 12 May 2022 | 25.45 | 25.45 | 25.05 | 25.30 | 25.30 | 13,504 |
| 11 May 2022 | 25.00 | 25.75 | 25.00 | 25.55 | 25.55 | 115,646 |
| 10 May 2022 | 24.90 | 25.30 | 24.90 | 25.00 | 25.00 | 28,963 |
| 09 May 2022 | 25.00 | 25.50 | 24.80 | 24.90 | 24.90 | 48,331 |
| 06 May 2022 | 25.60 | 25.60 | 24.75 | 25.00 | 25.00 | 118,707 |
| 05 May 2022 | 26.45 | 26.65 | 25.45 | 25.45 | 25.45 | 48,912 |
| 05 May 2022 | 1.53 Dividend | |||||
| 04 May 2022 | 27.90 | 28.20 | 27.35 | 27.35 | 25.82 | 33,191 |
| 03 May 2022 | 28.70 | 28.75 | 27.85 | 28.05 | 26.48 | 23,789 |
| 02 May 2022 | 28.30 | 28.70 | 28.20 | 28.65 | 27.05 | 13,243 |
| 29 Apr 2022 | 29.70 | 29.70 | 28.25 | 28.25 | 26.67 | 26,089 |
| 28 Apr 2022 | 29.30 | 29.65 | 29.15 | 29.60 | 27.94 | 29,786 |
| 27 Apr 2022 | 28.85 | 29.30 | 28.75 | 29.15 | 27.52 | 15,971 |
| 26 Apr 2022 | 28.65 | 29.20 | 28.55 | 28.95 | 27.33 | 797,761 |
| 25 Apr 2022 | 28.20 | 28.50 | 27.90 | 28.45 | 26.86 | 19,086 |
| 22 Apr 2022 | 28.45 | 28.45 | 28.00 | 28.10 | 26.53 | 16,766 |
| 21 Apr 2022 | 28.50 | 28.65 | 28.30 | 28.50 | 26.91 | 13,179 |
| 20 Apr 2022 | 28.45 | 28.65 | 28.10 | 28.45 | 26.86 | 17,169 |
| 19 Apr 2022 | 28.60 | 28.75 | 28.35 | 28.45 | 26.86 | 24,039 |
| 14 Apr 2022 | 28.25 | 28.65 | 28.15 | 28.65 | 27.05 | 14,557 |
| 13 Apr 2022 | 28.60 | 28.60 | 28.10 | 28.30 | 26.72 | 8,807 |
| 12 Apr 2022 | 28.50 | 28.65 | 28.35 | 28.40 | 26.81 | 12,549 |
| 11 Apr 2022 | 28.35 | 28.70 | 28.20 | 28.70 | 27.09 | 27,915 |
| 08 Apr 2022 | 28.25 | 28.55 | 28.25 | 28.45 | 26.86 | 22,943 |
| 07 Apr 2022 | 28.00 | 28.40 | 28.00 | 28.15 | 26.58 | 15,498 |
| 06 Apr 2022 | 28.35 | 28.40 | 27.80 | 28.05 | 26.48 | 18,916 |
| 05 Apr 2022 | 27.80 | 28.30 | 27.80 | 28.30 | 26.72 | 21,839 |
| 04 Apr 2022 | 27.95 | 28.05 | 27.70 | 27.70 | 26.15 | 19,345 |
| 01 Apr 2022 | 27.50 | 27.85 | 27.35 | 27.70 | 26.15 | 35,095 |
| 31 Mar 2022 | 27.70 | 27.70 | 27.30 | 27.35 | 25.82 | 22,599 |
| 30 Mar 2022 | 27.50 | 27.80 | 27.25 | 27.65 | 26.10 | 18,154 |
| 29 Mar 2022 | 27.20 | 28.15 | 27.10 | 27.35 | 25.82 | 52,988 |
| 28 Mar 2022 | 26.25 | 27.10 | 26.25 | 27.10 | 25.58 | 16,771 |
| 25 Mar 2022 | 26.15 | 26.50 | 26.15 | 26.45 | 24.97 | 23,626 |
| 24 Mar 2022 | 26.75 | 26.75 | 26.00 | 26.15 | 24.69 | 14,357 |
| 23 Mar 2022 | 27.50 | 27.65 | 26.45 | 26.75 | 25.25 | 33,554 |
| 22 Mar 2022 | 27.30 | 27.70 | 27.20 | 27.65 | 26.10 | 19,940 |
| 21 Mar 2022 | 27.20 | 27.45 | 27.10 | 27.10 | 25.58 | 7,067 |
| 18 Mar 2022 | 27.55 | 27.65 | 27.05 | 27.20 | 25.68 | 35,044 |
| 17 Mar 2022 | 27.20 | 27.70 | 27.20 | 27.50 | 25.96 | 23,041 |
| 16 Mar 2022 | 26.50 | 27.35 | 26.50 | 27.20 | 25.68 | 54,453 |
| 15 Mar 2022 | 26.50 | 26.65 | 26.25 | 26.25 | 24.78 | 22,656 |
| 14 Mar 2022 | 26.60 | 27.00 | 26.40 | 26.60 | 25.11 | 39,483 |
| 11 Mar 2022 | 26.10 | 26.80 | 26.05 | 26.30 | 24.83 | 84,997 |
| 10 Mar 2022 | 25.80 | 26.20 | 25.60 | 25.95 | 24.50 | 31,586 |
| 09 Mar 2022 | 24.95 | 25.95 | 24.95 | 25.80 | 24.36 | 31,048 |
| 08 Mar 2022 | 24.80 | 25.45 | 24.70 | 24.90 | 23.51 | 23,106 |
| 07 Mar 2022 | 25.00 | 25.35 | 23.85 | 24.90 | 23.51 | 77,676 |
| 04 Mar 2022 | 26.00 | 26.00 | 25.10 | 25.35 | 23.93 | 25,459 |
| 03 Mar 2022 | 26.00 | 26.35 | 25.75 | 25.90 | 24.45 | 29,008 |
| 02 Mar 2022 | 25.60 | 26.25 | 25.60 | 25.85 | 24.40 | 33,901 |
| 01 Mar 2022 | 26.30 | 26.65 | 25.90 | 25.90 | 24.45 | 32,970 |
| 28 Feb 2022 | 26.25 | 26.55 | 25.85 | 26.25 | 24.78 | 27,432 |
| 25 Feb 2022 | 25.55 | 26.80 | 25.55 | 26.70 | 25.21 | 22,584 |
| 24 Feb 2022 | 25.00 | 25.70 | 24.85 | 25.60 | 24.17 | 57,510 |
| 23 Feb 2022 | 25.70 | 26.50 | 25.70 | 26.25 | 24.78 | 25,264 |
| 22 Feb 2022 | 25.50 | 25.85 | 25.15 | 25.60 | 24.17 | 25,693 |
| 21 Feb 2022 | 26.60 | 26.60 | 25.55 | 25.85 | 24.40 | 23,693 |
| 18 Feb 2022 | 27.40 | 27.65 | 26.55 | 26.55 | 25.06 | 15,002 |
| 17 Feb 2022 | 27.05 | 27.65 | 27.05 | 27.30 | 25.77 | 18,585 |
| 16 Feb 2022 | 27.00 | 27.30 | 26.95 | 27.05 | 25.54 | 18,085 |
| 15 Feb 2022 | 26.00 | 26.95 | 25.95 | 26.65 | 25.16 | 32,552 |
| 14 Feb 2022 | 26.25 | 26.25 | 25.60 | 25.80 | 24.36 | 16,324 |
| 11 Feb 2022 | 27.10 | 27.10 | 26.50 | 26.55 | 25.06 | 17,346 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
